深圳A股
| 股票代码 | 股票名称 | 当前价 | 昨收盘 | 开盘价 | 最高价 | 最低价 | 涨跌(涨跌幅) | 成交量 | 成交额 | 日期 | 时间 |
| 000930 |
丰原生化 |
6.78 |
6.860 |
6.800 |
6.940 |
6.650 |
-0.08(-1.17%) |
16280731 |
110163416 |
2008-07-11 |
15:04:00 |
| 000931 |
中关村 |
8.95 |
9.210 |
9.100 |
9.260 |
8.900 |
-0.26(-2.82%) |
8542548 |
77374616 |
2008-07-11 |
15:04:00 |
| 000932 |
华菱管线 |
7.00 |
7.100 |
7.020 |
7.190 |
6.900 |
-0.10(-1.41%) |
4480817 |
31309904 |
2008-07-11 |
15:04:00 |
| 000933 |
神火股份 |
40.13 |
39.950 |
39.950 |
40.600 |
39.850 |
0.18(0.45%) |
2484801 |
99767744 |
2008-07-11 |
15:04:00 |
| 000935 |
四川双马 |
7.95 |
8.220 |
8.080 |
8.210 |
7.810 |
-0.27(-3.28%) |
3652146 |
28867950 |
2008-07-11 |
15:04:00 |
| 000936 |
华西村 |
5.94 |
6.080 |
6.020 |
6.130 |
5.840 |
-0.14(-2.30%) |
3518178 |
20880404 |
2008-07-11 |
15:04:00 |
| 000937 |
金牛能源 |
40.24 |
40.250 |
40.000 |
41.100 |
39.800 |
-0.01(-0.02%) |
2724858 |
109830392 |
2008-07-11 |
15:04:00 |
| 000938 |
紫光股份 |
17.33 |
16.600 |
16.800 |
17.800 |
16.800 |
0.73(4.40%) |
7199120 |
125037600 |
2008-07-11 |
15:04:00 |
| 000939 |
凯迪电力 |
9.78 |
10.000 |
9.990 |
10.180 |
9.680 |
-0.22(-2.20%) |
2314132 |
22879078 |
2008-07-11 |
15:04:00 |
| 000948 |
南天信息 |
13.12 |
12.630 |
12.570 |
13.790 |
12.560 |
0.49(3.88%) |
6332159 |
83853488 |
2008-07-11 |
15:04:00 |
| 000949 |
新乡化纤 |
5.21 |
5.410 |
5.550 |
5.550 |
5.000 |
-0.20(-3.70%) |
18600690 |
97418912 |
2008-07-11 |
15:04:00 |
| 000950 |
建峰化工 |
14.84 |
14.770 |
14.640 |
15.040 |
14.450 |
0.07(0.47%) |
2332266 |
34401084 |
2008-07-11 |
15:04:00 |
| 000951 |
中国重汽 |
19.48 |
19.980 |
19.730 |
20.280 |
19.120 |
-0.50(-2.50%) |
4430130 |
87054168 |
2008-07-11 |
15:04:00 |
| 000952 |
广济药业 |
16.35 |
16.410 |
16.370 |
16.600 |
16.000 |
-0.06(-0.37%) |
8775010 |
142672992 |
2008-07-11 |
15:04:00 |
| 000953 |
河池化工 |
5.81 |
6.030 |
6.140 |
6.150 |
5.630 |
-0.22(-3.65%) |
5317177 |
31426158 |
2008-07-11 |
15:04:00 |
| 000955 |
欣龙控股 |
8.79 |
8.880 |
8.880 |
9.120 |
8.410 |
-0.09(-1.01%) |
14308554 |
125204216 |
2008-07-11 |
15:04:00 |
| 000957 |
中通客车 |
5.05 |
5.120 |
5.020 |
5.220 |
5.000 |
-0.07(-1.37%) |
2075538 |
10509933 |
2008-07-11 |
15:04:00 |
| 000958 |
东方热电 |
5.26 |
5.150 |
5.120 |
5.350 |
5.120 |
0.11(2.14%) |
3571818 |
18627368 |
2008-07-11 |
15:04:00 |
| 000959 |
首钢股份 |
5.21 |
5.300 |
5.190 |
5.400 |
5.120 |
-0.09(-1.70%) |
22110544 |
116107136 |
2008-07-11 |
15:04:00 |
| 000960 |
锡业股份 |
27.33 |
27.190 |
27.000 |
28.100 |
26.800 |
0.14(0.51%) |
12527674 |
344193568 |
2008-07-11 |
15:04:00 |
| 000961 |
大连金牛 |
6.88 |
6.500 |
6.500 |
7.100 |
6.500 |
0.38(5.85%) |
13393303 |
91406560 |
2008-07-11 |
15:04:00 |
| 000962 |
东方钽业 |
11.21 |
11.200 |
11.100 |
11.780 |
11.000 |
0.01(0.09%) |
6495550 |
73688808 |
2008-07-11 |
15:04:00 |
| 000963 |
华东医药 |
13.50 |
13.500 |
13.490 |
13.500 |
13.000 |
0.00(0.00%) |
1099355 |
14549224 |
2008-07-11 |
15:04:00 |
| 000965 |
ST天保 |
10.64 |
11.500 |
11.300 |
11.590 |
10.530 |
-0.86(-7.48%) |
1883631 |
20432110 |
2008-07-11 |
15:04:00 |
| 000966 |
长源电力 |
4.35 |
4.580 |
4.580 |
4.610 |
4.250 |
-0.23(-5.02%) |
2294035 |
10132553 |
2008-07-11 |
15:04:00 |
| 000967 |
上风高科 |
4.71 |
4.730 |
4.660 |
4.750 |
4.510 |
-0.02(-0.42%) |
1473878 |
6812484 |
2008-07-11 |
15:04:00 |
| 000968 |
煤气化 |
25.80 |
24.880 |
25.080 |
25.810 |
24.680 |
0.92(3.70%) |
9813452 |
248074560 |
2008-07-11 |
15:04:00 |
| 000969 |
安泰科技 |
18.38 |
18.320 |
18.300 |
18.550 |
17.800 |
0.06(0.33%) |
6537500 |
118197240 |
2008-07-11 |
15:04:00 |
| 000970 |
中科三环 |
7.11 |
7.350 |
7.340 |
7.340 |
7.050 |
-0.24(-3.27%) |
5448272 |
39038064 |
2008-07-11 |
15:04:00 |
| 000971 |
湖北迈亚 |
3.84 |
3.660 |
3.650 |
3.840 |
3.580 |
0.18(4.92%) |
3806427 |
14151416 |
2008-07-11 |
15:04:00 |
| 000972 |
新中基 |
9.84 |
10.250 |
10.000 |
10.150 |
9.610 |
-0.41(-4.00%) |
8284637 |
81384904 |
2008-07-11 |
15:04:00 |
| 000973 |
佛塑股份 |
4.38 |
4.460 |
4.480 |
4.480 |
4.300 |
-0.08(-1.79%) |
6075341 |
26566320 |
2008-07-11 |
15:04:00 |
| 000975 |
S科学城 |
6.50 |
6.830 |
6.780 |
7.020 |
6.270 |
-0.33(-4.83%) |
14159034 |
92928248 |
2008-07-11 |
15:04:00 |
| 000976 |
春晖股份 |
3.90 |
4.010 |
3.990 |
4.050 |
3.820 |
-0.11(-2.74%) |
8191396 |
31939790 |
2008-07-11 |
15:04:00 |
| 000977 |
浪潮信息 |
6.86 |
6.750 |
6.720 |
6.950 |
6.710 |
0.11(1.63%) |
1313107 |
8941834 |
2008-07-11 |
15:04:00 |
| 000978 |
桂林旅游 |
11.72 |
12.190 |
11.990 |
12.080 |
11.330 |
-0.47(-3.86%) |
2491630 |
29063646 |
2008-07-11 |
15:04:00 |
| 000979 |
ST科苑 |
5.81 |
5.870 |
5.980 |
5.980 |
5.720 |
-0.06(-1.02%) |
382800 |
2219298 |
2008-07-11 |
15:04:00 |
| 000980 |
金马股份 |
4.80 |
4.890 |
4.890 |
4.920 |
4.700 |
-0.09(-1.84%) |
1196356 |
5736117 |
2008-07-11 |
15:04:00 |
| 000981 |
SST兰光 |
停牌 |
9.360 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000982 |
SST雪绒 |
5.45 |
5.500 |
5.470 |
5.500 |
5.260 |
-0.05(-0.91%) |
1974085 |
10621525 |
2008-07-11 |
15:04:00 |
| 000983 |
西山煤电 |
45.98 |
45.700 |
45.700 |
46.390 |
45.050 |
0.28(0.61%) |
3093596 |
141291152 |
2008-07-11 |
15:04:00 |
| 000985 |
大庆华科 |
8.64 |
8.820 |
8.830 |
8.900 |
8.460 |
-0.18(-2.04%) |
525280 |
4519300 |
2008-07-11 |
15:04:00 |
| 000987 |
广州友谊 |
26.34 |
27.090 |
27.090 |
27.280 |
25.800 |
-0.75(-2.77%) |
523808 |
13742798 |
2008-07-11 |
15:04:00 |
| 000988 |
华工科技 |
8.71 |
8.610 |
8.580 |
8.960 |
8.520 |
0.10(1.16%) |
4926290 |
43274868 |
2008-07-11 |
15:04:00 |
| 000989 |
九芝堂 |
7.88 |
8.030 |
7.980 |
8.070 |
7.810 |
-0.15(-1.87%) |
2857748 |
22562806 |
2008-07-11 |
15:04:00 |
| 000990 |
诚志股份 |
停牌 |
12.900 |
0.000 |
0.000 |
0.000 |
停牌 |
0 |
0 |
2008-07-11 |
15:04:00 |
| 000993 |
闽东电力 |
4.96 |
5.080 |
5.080 |
5.130 |
4.850 |
-0.12(-2.36%) |
1800287 |
8993266 |
2008-07-11 |
15:04:00 |
| 000995 |
皇台酒业 |
4.90 |
5.230 |
5.010 |
5.020 |
4.770 |
-0.33(-6.31%) |
3051922 |
14903857 |
2008-07-11 |
15:04:00 |
| 000996 |
捷利股份 |
25.30 |
23.430 |
23.230 |
25.600 |
23.020 |
1.87(7.98%) |
22655754 |
550162048 |
2008-07-11 |
15:04:00 |
| 000997 |
新大陆 |
7.10 |
7.230 |
7.210 |
7.260 |
6.990 |
-0.13(-1.80%) |
3186648 |
22630674 |
2008-07-11 |
15:04:00 |
|
